Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.561,29 +2.082,58 (+3,97%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:695.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00695000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 11.50 | 10.90 | 11.65 | +4.80 | +71.64% | 783 | 511 | 27.53% |
| NFLX240927C00695000 | 2024-09-13 3:53PM EDT | 2024-09-27 | 16.00 | 15.30 | 16.15 | +5.46 | +51.80% | 145 | 91 | 27.76% |
| NFLX241004C00695000 | 2024-09-13 3:34PM EDT | 2024-10-04 | 18.99 | 18.35 | 20.00 | +3.14 | +19.81% | 37 | 53 | 28.46% |
| NFLX241011C00695000 | 2024-09-13 3:11PM EDT | 2024-10-11 | 22.25 | 22.40 | 23.80 | +3.65 | +19.62% | 74 | 62 | 29.59% |
| NFLX241018C00695000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 36.67 | 36.75 | 37.95 | +5.82 | +18.87% | 169 | 988 | 42.95% |
| NFLX241115C00695000 | 2024-09-13 2:00PM EDT | 2024-11-15 | 47.33 | 44.75 | 46.60 | +6.63 | +16.29% | 5 | 75 | 39.53% |
| NFLX241220C00695000 | 2024-09-12 10:09AM EDT | 2024-12-20 | 51.70 | 52.65 | 54.40 | 0.00 | - | 21 | 186 | 37.14% |
| NFLX250117C00695000 | 2024-09-13 1:38PM EDT | 2025-01-17 | 61.75 | 61.15 | 62.75 | +2.00 | +3.35% | 3 | 413 | 37.90% |
| NFLX250321C00695000 | 2024-09-10 12:04PM EDT | 2025-03-21 | 64.45 | 77.00 | 80.00 | 0.00 | - | 211 | 229 | 39.65% |
| NFLX250815C00695000 | 2024-09-12 2:41PM EDT | 2025-08-15 | 103.75 | 108.90 | 111.15 | 0.00 | - | 6 | 4 | 41.60% |
| NFLX251219C00695000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 116.80 | 127.70 | 130.05 | 0.00 | - | 7 | 9 | 41.67% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00695000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 8.45 | 8.50 | 8.90 | -7.80 | -48.00% | 657 | 321 | 25.74% |
| NFLX240927P00695000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 12.35 | 12.20 | 14.00 | -6.15 | -33.24% | 163 | 59 | 27.60% |
| NFLX241004P00695000 | 2024-09-13 3:40PM EDT | 2024-10-04 | 15.80 | 15.10 | 16.25 | -21.30 | -57.41% | 13 | 31 | 25.92% |
| NFLX241011P00695000 | 2024-09-13 3:03PM EDT | 2024-10-11 | 18.17 | 17.60 | 18.60 | -2.13 | -10.49% | 12 | 6 | 25.51% |
| NFLX241018P00695000 | 2024-09-13 3:33PM EDT | 2024-10-18 | 31.61 | 31.10 | 32.10 | -4.53 | -12.53% | 94 | 169 | 38.54% |
| NFLX241115P00695000 | 2024-09-13 2:00PM EDT | 2024-11-15 | 37.10 | 37.15 | 39.60 | -5.90 | -13.72% | 5 | 77 | 35.25% |
| NFLX241220P00695000 | 2024-09-13 3:24PM EDT | 2024-12-20 | 43.15 | 42.55 | 44.50 | -9.85 | -18.58% | 5 | 47 | 31.68% |
| NFLX250117P00695000 | 2024-09-13 3:07PM EDT | 2025-01-17 | 48.95 | 47.00 | 50.15 | -3.25 | -6.23% | 1 | 220 | 31.42% |
| NFLX250321P00695000 | 2024-09-11 12:09PM EDT | 2025-03-21 | 73.40 | 59.55 | 61.20 | 0.00 | - | 19 | 22 | 31.22% |
| NFLX250815P00695000 | 2024-09-13 11:26AM EDT | 2025-08-15 | 83.20 | 80.75 | 83.00 | -6.90 | -7.66% | 1 | 19 | 31.67% |
| NFLX251219P00695000 | 2024-09-06 11:10AM EDT | 2025-12-19 | 109.15 | 92.85 | 96.60 | 0.00 | - | 2 | 2 | 31.43% |
© 2024 Yahoo. Tutti i diritti riservati.